Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

64.09 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.837 8.900 8.635 8.635 242,163 -0.27(-3.02%)
Jul 30, 2012 8.986 9.031 8.867 8.904 116,054 -0.06(-0.67%)
Jul 27, 2012 8.941 9.031 8.882 8.964 229,917 +0.04(+0.50%)
Jul 26, 2012 9.203 9.203 8.867 8.919 117,919 -0.08(-0.91%)
Jul 25, 2012 9.359 9.412 8.897 9.001 426,986 -0.26(-2.82%)
Jul 24, 2012 9.688 9.792 9.188 9.262 317,993 -0.42(-4.32%)
Jul 23, 2012 9.449 9.718 9.419 9.680 123,740 -0.03(-0.31%)
Jul 20, 2012 9.710 9.815 9.218 9.710 237,491 -0.13(-1.36%)
Jul 19, 2012 10.00 10.04 9.755 9.844 78,084 -0.08(-0.83%)
Jul 18, 2012 9.822 10.12 9.710 9.927 92,789 +0.10(+0.99%)
Jul 17, 2012 9.927 10.08 9.718 9.830 177,286 +0.01(+0.08%)
Jul 16, 2012 10.00 10.00 9.800 9.822 75,983 -0.18(-1.79%)
Jul 13, 2012 9.986 10.15 9.986 10.00 61,250 +0.09(+0.90%)
Jul 12, 2012 9.800 10.04 9.800 9.912 150,088 +0.05(+0.53%)
Jul 11, 2012 10.02 10.11 9.815 9.859 161,395 -0.12(-1.20%)
Jul 10, 2012 9.733 10.14 9.695 9.979 751,948 +0.28(+2.93%)
Jul 09, 2012 9.628 9.740 9.628 9.695 138,515 +0.00(+0.00%)
Jul 06, 2012 10.05 10.13 9.665 9.695 303,516 -0.46(-4.49%)
Jul 05, 2012 10.54 10.64 10.14 10.15 165,685 -0.45(-4.23%)
Jul 03, 2012 10.37 10.77 10.37 10.60 171,238 +0.25(+2.38%)
Jul 02, 2012 10.09 10.35 9.949 10.35 137,440 +0.31(+3.05%)
Jun 29, 2012 9.606 10.11 9.606 10.05 254,243 +0.67(+7.17%)
Jun 28, 2012 9.165 9.374 9.120 9.374 75,357 +0.10(+1.05%)
Jun 27, 2012 9.143 9.352 9.143 9.277 155,622 +0.13(+1.47%)
Jun 26, 2012 9.285 9.285 9.068 9.143 129,261 -0.14(-1.53%)
Jun 25, 2012 9.606 9.755 9.262 9.285 138,307 -0.56(-5.69%)
Jun 22, 2012 9.628 9.874 9.441 9.844 250,294 +0.29(+3.05%)
Jun 21, 2012 9.859 9.859 9.427 9.553 131,818 -0.30(-3.03%)
Jun 20, 2012 9.807 9.986 9.747 9.852 114,194 +0.01(+0.08%)
Jun 19, 2012 9.546 9.852 9.546 9.844 191,445 +0.34(+3.61%)
Jun 18, 2012 9.419 9.606 9.419 9.501 100,735 -0.03(-0.31%)
Jun 15, 2012 9.247 9.576 9.240 9.531 203,480 +0.27(+2.90%)
Jun 14, 2012 9.180 9.277 9.068 9.262 235,877 +0.12(+1.31%)
Jun 13, 2012 9.300 9.412 9.106 9.143 130,168 -0.20(-2.16%)
Jun 12, 2012 9.270 9.374 9.173 9.344 109,123 +0.14(+1.54%)
Jun 11, 2012 9.680 9.680 9.188 9.203 167,075 -0.32(-3.37%)
Jun 08, 2012 9.382 9.613 9.225 9.524 96,156 +0.09(+0.95%)
Jun 07, 2012 9.703 9.762 9.412 9.434 197,398 -0.13(-1.40%)
Jun 06, 2012 9.344 9.598 9.300 9.568 114,658 +0.32(+3.47%)
Jun 05, 2012 9.143 9.270 9.068 9.247 114,486 +0.04(+0.41%)
Jun 04, 2012 9.218 9.255 9.061 9.210 173,992 +0.01(+0.08%)
Jun 01, 2012 9.658 9.680 9.150 9.203 256,007 -0.75(-7.50%)
May 31, 2012 10.00 10.08 9.770 9.949 337,626 -0.06(-0.60%)
May 30, 2012 10.30 10.30 9.986 10.01 131,714 -0.43(-4.14%)
May 29, 2012 10.38 10.52 10.26 10.44 115,247 +0.13(+1.23%)
May 25, 2012 10.37 10.58 10.28 10.31 165,916 -0.08(-0.79%)
May 24, 2012 10.40 10.67 10.26 10.40 202,556 +0.01(+0.07%)
May 23, 2012 10.30 10.49 10.20 10.39 204,724 -0.05(-0.50%)
May 22, 2012 10.42 10.57 10.26 10.44 337,395 +0.03(+0.29%)
May 21, 2012 10.23 10.43 10.09 10.41 124,375 +0.22(+2.12%)
May 18, 2012 10.28 10.45 10.13 10.20 257,373 -0.10(-0.94%)
May 17, 2012 10.43 10.46 10.24 10.29 341,948 -0.13(-1.22%)
May 16, 2012 10.37 10.44 10.27 10.42 218,056 +0.09(+0.87%)
May 15, 2012 10.17 10.43 10.16 10.33 285,254 +0.15(+1.47%)
May 14, 2012 10.03 10.21 9.964 10.18 240,016 +0.07(+0.66%)
May 11, 2012 9.912 10.16 9.785 10.11 180,962 +0.09(+0.89%)
May 10, 2012 9.882 10.04 9.770 10.02 181,567 +0.25(+2.60%)
May 09, 2012 9.583 9.815 9.568 9.770 194,536 +0.05(+0.54%)
May 08, 2012 9.583 9.837 9.583 9.718 615,259 +0.04(+0.39%)
May 07, 2012 9.568 9.695 9.546 9.680 80,051 +0.05(+0.54%)
May 04, 2012 9.688 9.830 9.441 9.628 378,761 -0.15(-1.53%)
May 03, 2012 10.24 10.24 9.718 9.777 272,436 -0.49(-4.73%)
May 02, 2012 10.68 10.82 10.03 10.26 301,912 -0.53(-4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.